| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 12.26 | 12.26 | 11.88 | 11.99 | 11.99 | -0.08 (-0.66%) | 1,448,662 |
| 21 May 2024 | CNY | 12.28 | 12.47 | 12 | 12.07 | 12.07 | -0.32 (-2.58%) | 1,908,060 |
| 20 May 2024 | CNY | 12.35 | 12.47 | 12.24 | 12.39 | 12.39 | +0.08 (+0.65%) | 1,787,543 |
| 17 May 2024 | CNY | 12.26 | 12.42 | 12.18 | 12.31 | 12.31 | +0.05 (+0.41%) | 2,499,613 |
| 16 May 2024 | CNY | 12.24 | 12.43 | 12.07 | 12.26 | 12.26 | +0.24 (+2.00%) | 1,898,535 |
| 15 May 2024 | CNY | 11.96 | 12.26 | 11.66 | 12.02 | 12.02 | +0.06 (+0.50%) | 2,081,710 |
| 14 May 2024 | CNY | 11.9 | 12 | 11.71 | 11.96 | 11.96 | +0.34 (+2.93%) | 1,628,160 |
| 13 May 2024 | CNY | 11.81 | 11.88 | 11.43 | 11.62 | 11.62 | -0.31 (-2.60%) | 2,062,290 |
| 10 May 2024 | CNY | 12.32 | 12.38 | 11.88 | 11.93 | 11.93 | -0.47 (-3.79%) | 3,590,862 |
| 9 May 2024 | CNY | 12.57 | 12.99 | 12.34 | 12.4 | 12.4 | +0.43 (+3.59%) | 4,983,595 |
| 8 May 2024 | CNY | 12.32 | 12.4 | 11.94 | 11.97 | 11.97 | -0.35 (-2.84%) | 2,080,670 |
| 7 May 2024 | CNY | 12.2 | 12.5 | 12.12 | 12.32 | 12.32 | +0.09 (+0.74%) | 2,210,973 |
| 6 May 2024 | CNY | 12 | 12.34 | 11.88 | 12.23 | 12.23 | +0.5 (+4.26%) | 2,364,940 |
| 30 Apr 2024 | CNY | 12.13 | 12.2 | 11.52 | 11.73 | 11.73 | -0.07 (-0.59%) | 1,950,360 |
| 29 Apr 2024 | CNY | 11.28 | 11.84 | 11.28 | 11.8 | 11.8 | +0.46 (+4.06%) | 2,216,647 |
| 26 Apr 2024 | CNY | 11.22 | 11.55 | 11.1 | 11.34 | 11.34 | +0.1 (+0.89%) | 2,075,690 |
| 25 Apr 2024 | CNY | 10.9 | 11.35 | 10.9 | 11.24 | 11.24 | -0.05 (-0.44%) | 2,735,315 |
| 24 Apr 2024 | CNY | 10.96 | 11.36 | 10.76 | 11.29 | 11.29 | +0.48 (+4.44%) | 2,459,432 |
| 23 Apr 2024 | CNY | 10.45 | 10.94 | 10.45 | 10.81 | 10.81 | +0.36 (+3.44%) | 2,546,145 |
| 22 Apr 2024 | CNY | 10.56 | 10.76 | 10.14 | 10.45 | 10.45 | -0.24 (-2.25%) | 2,545,144 |
| 19 Apr 2024 | CNY | 10.96 | 11.1 | 10.53 | 10.69 | 10.69 | -0.41 (-3.69%) | 3,183,700 |
| 18 Apr 2024 | CNY | 11.45 | 11.56 | 10.9 | 11.1 | 11.1 | -0.4 (-3.48%) | 3,933,577 |
| 17 Apr 2024 | CNY | 10.68 | 11.6 | 10.61 | 11.5 | 11.5 | +1.13 (+10.90%) | 5,072,224 |
| 16 Apr 2024 | CNY | 12.5 | 12.65 | 10.17 | 10.37 | 10.37 | -2.34 (-18.41%) | 7,863,272 |
| 15 Apr 2024 | CNY | 13.77 | 14.18 | 12.22 | 12.71 | 12.71 | -1.44 (-10.18%) | 8,039,428 |
| 12 Apr 2024 | CNY | 13.5 | 14.59 | 13.2 | 14.15 | 14.15 | +0.49 (+3.59%) | 10,694,857 |
| 11 Apr 2024 | CNY | 12.44 | 13.68 | 12.02 | 13.66 | 13.66 | +0.9 (+7.05%) | 8,526,504 |
| 10 Apr 2024 | CNY | 12.45 | 13.38 | 12.28 | 12.76 | 12.76 | +0.36 (+2.90%) | 5,671,960 |
| 9 Apr 2024 | CNY | 12.29 | 12.54 | 12.22 | 12.4 | 12.4 | +0.11 (+0.90%) | 2,178,658 |
| 8 Apr 2024 | CNY | 12.92 | 12.92 | 12.16 | 12.29 | 12.29 | -0.68 (-5.24%) | 3,052,670 |
